Vaxtex Cotfab Limited (NSE:VCL)
India · Delayed Price · Currency is INR 1.650
+0.070 (4.43%)
At close: Sep 9, 2026
Vaxtex Cotfab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 302,169 |
| Sep 8, 2026 | 1.44 | 1.58 | 1.44 | 1.58 | 1.58 | 4.64% | 1,087,249 |
| Sep 7, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -4.43% | 290,941 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | 461,927 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | 190,237 |
| Sep 2, 2026 | 1.82 | 1.83 | 1.74 | 1.74 | 1.74 | -4.92% | 706,068 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | 717,427 |
| Aug 31, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 113,928 |
| Aug 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | 351,429 |
| Aug 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | 82,126 |
| Aug 26, 2026 | 2.45 | 2.45 | 2.23 | 2.23 | 2.23 | -4.70% | 4,373,564 |
| Aug 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 531,241 |
| Aug 24, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 583,593 |
| Aug 21, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 553,650 |
| Aug 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 2,112,624 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 870,987 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 223,453 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 753,129 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 273,928 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | 4.55% | 649,695 |
| Aug 12, 2026 | 1.53 | 1.54 | 1.43 | 1.54 | 1.54 | 4.76% | 1,932,641 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.33 | 1.47 | 1.47 | 5.00% | 3,236,113 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 174,573 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 162,431 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 138,385 |
| Aug 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 191,383 |
| Aug 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 155,462 |
| Aug 3, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 4.67% | 66,491 |
| Jul 31, 2026 | 1.07 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 216,335 |
| Jul 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 146,133 |
| Jul 29, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 303,513 |
| Jul 28, 2026 | 1.02 | 1.06 | 0.99 | 0.99 | 0.99 | -2.94% | 203,724 |
| Jul 27, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 412,537 |
| Jul 24, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 200,714 |
| Jul 23, 2026 | 1.00 | 1.05 | 0.99 | 1.02 | 1.02 | - | 431,993 |
| Jul 22, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 672,950 |
| Jul 21, 2026 | 1.12 | 1.14 | 0.99 | 0.99 | 0.99 | -10.00% | 1,499,367 |
| Jul 20, 2026 | 1.17 | 1.20 | 1.10 | 1.10 | 1.10 | -5.98% | 566,346 |
| Jul 17, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -0.85% | 170,330 |
| Jul 16, 2026 | 1.23 | 1.28 | 1.15 | 1.18 | 1.18 | -4.84% | 391,944 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 142,634 |
| Jul 14, 2026 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 138,441 |
| Jul 13, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -5.26% | 237,840 |
| Jul 10, 2026 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 4.72% | 144,753 |
| Jul 9, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 106,106 |
| Jul 8, 2026 | 1.26 | 1.31 | 1.25 | 1.28 | 1.28 | - | 206,519 |
| Jul 7, 2026 | 1.34 | 1.37 | 1.25 | 1.28 | 1.28 | -3.76% | 330,688 |
| Jul 6, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | 0.76% | 321,176 |
| Jul 3, 2026 | 1.27 | 1.36 | 1.23 | 1.32 | 1.32 | 3.94% | 403,272 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.22 | 1.27 | 1.27 | -1.55% | 307,759 |